Innovative Industrial Properties (NY: IIPR )

104.37 +1.59 (+1.55%)
Streaming Delayed Price Updated: 12:05 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 183.13 183.13 183.13 271,776 -0.55(-0.30%)
Dec 30, 2020 180.90 184.99 180.38 183.68 271,776 +2.40(+1.32%)
Dec 29, 2020 185.55 187.69 175.02 181.28 728,548 -4.74(-2.55%)
Dec 28, 2020 190.85 191.72 183.21 186.02 424,417 -2.41(-1.28%)
Dec 24, 2020 189.10 191.00 187.42 188.43 191,400 -0.32(-0.17%)
Dec 23, 2020 196.00 199.35 186.07 188.75 685,113 -8.89(-4.50%)
Dec 22, 2020 194.50 198.15 193.19 197.64 482,139 +4.66(+2.41%)
Dec 21, 2020 185.50 193.08 184.08 192.98 500,811 +4.44(+2.35%)
Dec 18, 2020 190.00 193.24 187.11 188.54 855,600 -0.19(-0.10%)
Dec 17, 2020 183.67 189.16 182.19 188.73 615,277 +6.50(+3.57%)
Dec 16, 2020 176.96 184.45 176.92 182.23 896,322 +5.33(+3.01%)
Dec 15, 2020 171.50 176.90 168.62 176.90 630,005 +8.28(+4.91%)
Dec 14, 2020 166.00 172.05 164.92 168.62 970,295 +7.55(+4.69%)
Dec 11, 2020 160.00 163.03 158.28 161.07 322,900 -0.11(-0.07%)
Dec 10, 2020 156.00 161.85 155.03 161.18 315,048 +3.29(+2.08%)
Dec 09, 2020 157.02 164.42 156.37 157.89 860,310 +1.87(+1.20%)
Dec 08, 2020 154.99 156.69 152.76 156.02 281,327 +1.57(+1.02%)
Dec 07, 2020 153.55 156.30 153.31 154.45 473,669 +1.54(+1.01%)
Dec 04, 2020 149.62 153.07 148.87 152.91 494,500 +5.25(+3.56%)
Dec 03, 2020 153.73 153.92 146.81 147.66 967,988 -5.55(-3.62%)
Dec 02, 2020 153.80 153.99 150.90 153.21 323,282 -1.02(-0.66%)
Dec 01, 2020 154.58 154.94 151.00 154.23 692,045 +0.57(+0.37%)
Nov 30, 2020 157.57 157.91 150.36 153.66 371,195 -3.13(-2.00%)
Nov 27, 2020 157.59 157.98 154.01 156.79 195,200 +0.51(+0.33%)
Nov 25, 2020 155.00 156.52 151.78 156.28 346,300 +1.66(+1.07%)
Nov 24, 2020 157.00 158.76 152.50 154.62 613,148 +0.72(+0.47%)
Nov 23, 2020 152.85 160.15 152.85 153.90 621,413 +1.95(+1.28%)
Nov 20, 2020 154.01 154.73 150.00 151.95 203,300 -1.52(-0.99%)
Nov 19, 2020 150.21 153.63 150.05 153.47 270,333 +3.40(+2.27%)
Nov 18, 2020 150.55 153.25 149.16 150.07 515,849 +0.31(+0.21%)
Nov 17, 2020 154.33 155.54 148.79 149.76 453,896 -3.73(-2.43%)
Nov 16, 2020 154.94 158.60 150.50 153.49 432,283 +1.03(+0.68%)
Nov 13, 2020 155.60 156.54 152.16 152.46 371,900 -2.84(-1.83%)
Nov 12, 2020 154.94 155.77 152.10 155.30 422,029 -0.09(-0.06%)
Nov 11, 2020 154.49 157.93 153.51 155.39 301,124 +1.90(+1.24%)
Nov 10, 2020 145.62 156.03 145.07 153.49 699,015 +8.43(+5.81%)
Nov 09, 2020 163.80 164.99 144.41 145.06 628,534 -7.32(-4.80%)
Nov 06, 2020 157.33 160.55 150.92 152.38 548,600 -3.49(-2.24%)
Nov 05, 2020 141.29 156.42 140.29 155.87 1,292,135 +22.29(+16.69%)
Nov 04, 2020 124.79 136.46 124.39 133.58 594,440 +10.65(+8.66%)
Nov 03, 2020 123.05 123.50 119.50 122.93 284,350 +0.40(+0.33%)
Nov 02, 2020 117.57 123.23 117.21 122.53 373,592 +5.90(+5.06%)
Oct 30, 2020 119.73 119.73 112.25 116.63 608,400 -3.30(-2.75%)
Oct 29, 2020 121.73 122.72 117.55 119.93 224,294 -1.57(-1.29%)
Oct 28, 2020 119.75 122.95 118.24 121.50 350,952 -0.21(-0.17%)
Oct 27, 2020 122.16 124.70 120.66 121.71 251,515 -0.04(-0.03%)
Oct 26, 2020 123.00 123.00 117.12 121.75 589,537 -2.25(-1.81%)
Oct 23, 2020 127.71 128.14 123.26 124.00 455,300 -3.18(-2.50%)
Oct 22, 2020 127.37 129.25 125.45 127.18 241,924 +0.60(+0.47%)
Oct 21, 2020 129.18 129.55 123.61 126.58 420,734 -2.08(-1.62%)
Oct 20, 2020 129.27 130.60 127.82 128.66 233,012 -0.24(-0.19%)
Oct 19, 2020 131.22 132.16 128.05 128.90 258,202 -0.61(-0.47%)
Oct 16, 2020 130.60 132.07 127.33 129.51 322,900 -1.74(-1.33%)
Oct 15, 2020 130.61 132.88 129.49 131.25 195,972 -0.15(-0.11%)
Oct 14, 2020 135.59 136.63 130.11 131.40 357,240 -4.37(-3.22%)
Oct 13, 2020 135.25 136.31 134.57 135.77 336,971 +1.58(+1.18%)
Oct 12, 2020 132.70 134.52 130.97 134.19 290,744 +2.97(+2.26%)
Oct 09, 2020 131.05 132.00 130.26 131.22 276,700 +1.44(+1.11%)
Oct 08, 2020 131.30 132.25 128.51 129.78 979,177 -0.18(-0.14%)
Oct 07, 2020 125.95 131.41 124.82 129.96 870,411 +5.53(+4.44%)
Oct 06, 2020 127.00 127.25 123.32 124.43 247,719 -2.17(-1.71%)
Oct 05, 2020 126.24 127.43 125.34 126.60 304,477 +1.29(+1.03%)
Oct 02, 2020 121.83 125.50 121.78 125.31 566,600 +0.18(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.